Nichirei Corporation (TYO:2871)
Japan
· Delayed Price · Currency is JPY 2,051.00
-8.00 (-0.39%)
At close: Mar 9, 2026
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,032.00 | 2,061.50 | 2,007.50 | 2,051.00 | 2,051.00 | -0.39% | 1,694,000 |
| Mar 6, 2026 | 2,040.00 | 2,068.50 | 2,020.50 | 2,059.00 | 2,059.00 | -0.05% | 1,301,000 |
| Mar 5, 2026 | 2,094.50 | 2,119.00 | 2,056.50 | 2,060.00 | 2,060.00 | -0.87% | 1,271,300 |
| Mar 4, 2026 | 2,087.00 | 2,088.50 | 2,052.50 | 2,078.00 | 2,078.00 | -0.57% | 1,482,600 |
| Mar 3, 2026 | 2,122.50 | 2,131.50 | 2,090.00 | 2,090.00 | 2,090.00 | -2.22% | 1,170,300 |
| Mar 2, 2026 | 2,134.50 | 2,157.00 | 2,122.00 | 2,137.50 | 2,137.50 | 0.61% | 1,390,900 |
| Feb 27, 2026 | 2,100.00 | 2,124.50 | 2,087.00 | 2,124.50 | 2,124.50 | 1.58% | 1,366,000 |
| Feb 26, 2026 | 2,080.00 | 2,107.00 | 2,072.00 | 2,091.50 | 2,091.50 | 0.31% | 1,516,000 |
| Feb 25, 2026 | 2,087.00 | 2,088.50 | 2,068.50 | 2,085.00 | 2,085.00 | 0.19% | 847,200 |
| Feb 24, 2026 | 2,086.00 | 2,090.00 | 2,067.00 | 2,081.00 | 2,081.00 | 0.10% | 954,500 |
| Feb 20, 2026 | 2,070.00 | 2,079.00 | 2,053.50 | 2,079.00 | 2,079.00 | 0.85% | 923,600 |
| Feb 19, 2026 | 2,040.00 | 2,073.50 | 2,033.00 | 2,061.50 | 2,061.50 | 0.44% | 1,001,600 |
| Feb 18, 2026 | 2,050.00 | 2,062.00 | 2,042.50 | 2,052.50 | 2,052.50 | 0.02% | 981,900 |
| Feb 17, 2026 | 2,062.00 | 2,069.00 | 2,038.50 | 2,052.00 | 2,052.00 | -0.41% | 1,082,700 |
| Feb 16, 2026 | 2,066.50 | 2,070.00 | 2,049.00 | 2,060.50 | 2,060.50 | 0.10% | 1,090,800 |
| Feb 13, 2026 | 2,055.00 | 2,078.00 | 2,031.50 | 2,058.50 | 2,058.50 | 0.34% | 1,891,100 |
| Feb 12, 2026 | 2,039.00 | 2,064.00 | 2,031.00 | 2,051.50 | 2,051.50 | 1.28% | 1,518,100 |
| Feb 10, 2026 | 2,022.00 | 2,046.50 | 2,016.00 | 2,025.50 | 2,025.50 | -0.05% | 1,494,500 |
| Feb 9, 2026 | 2,019.50 | 2,041.50 | 2,002.50 | 2,026.50 | 2,026.50 | 1.27% | 2,656,200 |
| Feb 6, 2026 | 1,989.00 | 2,008.00 | 1,975.00 | 2,001.00 | 2,001.00 | 1.32% | 2,133,900 |
| Feb 5, 2026 | 1,960.00 | 1,989.50 | 1,940.00 | 1,975.00 | 1,975.00 | 1.80% | 2,616,500 |
| Feb 4, 2026 | 1,916.50 | 1,953.50 | 1,906.00 | 1,940.00 | 1,940.00 | 0.75% | 2,713,100 |
| Feb 3, 2026 | 1,895.00 | 1,925.50 | 1,888.50 | 1,925.50 | 1,925.50 | 0.55% | 2,063,900 |
| Feb 2, 2026 | 1,936.50 | 1,939.00 | 1,914.00 | 1,915.00 | 1,915.00 | 0.16% | 2,407,300 |
| Jan 30, 2026 | 1,910.00 | 1,915.00 | 1,898.50 | 1,912.00 | 1,912.00 | 0.58% | 1,995,500 |
| Jan 29, 2026 | 1,880.00 | 1,901.00 | 1,875.50 | 1,901.00 | 1,901.00 | 0.56% | 1,770,800 |
| Jan 28, 2026 | 1,907.00 | 1,916.00 | 1,889.00 | 1,890.50 | 1,890.50 | -1.00% | 2,024,500 |
| Jan 27, 2026 | 1,908.00 | 1,916.50 | 1,893.00 | 1,909.50 | 1,909.50 | 0.08% | 2,510,100 |
| Jan 26, 2026 | 1,880.00 | 1,914.00 | 1,869.50 | 1,908.00 | 1,908.00 | 1.44% | 10,758,100 |
| Jan 23, 2026 | 1,894.00 | 1,900.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.63% | 1,925,300 |
| Jan 22, 2026 | 1,899.00 | 1,902.50 | 1,878.00 | 1,893.00 | 1,893.00 | -0.18% | 1,950,400 |
| Jan 21, 2026 | 1,938.00 | 1,939.00 | 1,886.00 | 1,896.50 | 1,896.50 | -2.64% | 2,824,500 |
| Jan 20, 2026 | 1,864.50 | 1,948.00 | 1,863.50 | 1,948.00 | 1,948.00 | 5.50% | 8,146,900 |
| Jan 19, 2026 | 1,842.50 | 1,897.50 | 1,835.00 | 1,846.50 | 1,846.50 | 2.13% | 6,389,000 |
| Jan 16, 2026 | 1,800.00 | 1,817.00 | 1,794.50 | 1,808.00 | 1,808.00 | -0.19% | 1,613,700 |
| Jan 15, 2026 | 1,812.50 | 1,827.00 | 1,807.50 | 1,811.50 | 1,811.50 | -0.17% | 1,443,700 |
| Jan 14, 2026 | 1,812.00 | 1,830.50 | 1,800.50 | 1,814.50 | 1,814.50 | -0.41% | 1,536,400 |
| Jan 13, 2026 | 1,810.00 | 1,840.00 | 1,805.50 | 1,822.00 | 1,822.00 | -0.27% | 2,505,200 |
| Jan 9, 2026 | 1,800.50 | 1,850.00 | 1,785.50 | 1,827.00 | 1,827.00 | 0.27% | 3,175,000 |
| Jan 8, 2026 | 1,850.00 | 1,860.50 | 1,817.50 | 1,822.00 | 1,822.00 | -1.73% | 2,119,800 |
| Jan 7, 2026 | 1,848.00 | 1,859.50 | 1,838.50 | 1,854.00 | 1,854.00 | -0.72% | 1,067,100 |
| Jan 6, 2026 | 1,852.00 | 1,867.50 | 1,851.50 | 1,867.50 | 1,867.50 | 0.16% | 1,251,200 |
| Jan 5, 2026 | 1,842.00 | 1,873.00 | 1,838.00 | 1,864.50 | 1,864.50 | -0.08% | 1,057,300 |
| Dec 30, 2025 | 1,875.00 | 1,878.50 | 1,864.50 | 1,866.00 | 1,866.00 | 0.05% | 696,400 |
| Dec 29, 2025 | 1,867.00 | 1,867.50 | 1,852.50 | 1,865.00 | 1,865.00 | 0.03% | 709,000 |
| Dec 26, 2025 | 1,870.00 | 1,876.50 | 1,854.50 | 1,864.50 | 1,864.50 | -0.29% | 779,600 |
| Dec 25, 2025 | 1,891.00 | 1,892.00 | 1,869.50 | 1,870.00 | 1,870.00 | -0.58% | 483,000 |
| Dec 24, 2025 | 1,886.00 | 1,892.00 | 1,879.00 | 1,881.00 | 1,881.00 | 0.08% | 442,700 |
| Dec 23, 2025 | 1,873.00 | 1,892.50 | 1,873.00 | 1,879.50 | 1,879.50 | 0.40% | 509,400 |
| Dec 22, 2025 | 1,870.50 | 1,889.50 | 1,864.50 | 1,872.00 | 1,872.00 | -1.60% | 705,400 |
| Dec 19, 2025 | 1,920.00 | 1,921.00 | 1,899.00 | 1,902.50 | 1,902.50 | -0.96% | 1,235,700 |
| Dec 18, 2025 | 1,910.00 | 1,928.00 | 1,891.00 | 1,921.00 | 1,921.00 | 2.67% | 1,259,900 |
| Dec 17, 2025 | 1,905.00 | 1,909.50 | 1,871.00 | 1,871.00 | 1,871.00 | -1.50% | 783,600 |
| Dec 16, 2025 | 1,880.00 | 1,911.50 | 1,880.00 | 1,899.50 | 1,899.50 | 0.26% | 616,400 |
| Dec 15, 2025 | 1,869.00 | 1,896.50 | 1,865.00 | 1,894.50 | 1,894.50 | 2.54% | 987,500 |
| Dec 12, 2025 | 1,862.50 | 1,862.50 | 1,839.50 | 1,847.50 | 1,847.50 | 0.38% | 854,000 |
| Dec 11, 2025 | 1,854.50 | 1,854.50 | 1,827.50 | 1,840.50 | 1,840.50 | 0.03% | 821,300 |
| Dec 10, 2025 | 1,850.00 | 1,859.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.05% | 1,313,900 |
| Dec 9, 2025 | 1,863.50 | 1,872.00 | 1,851.50 | 1,859.50 | 1,859.50 | -0.21% | 632,100 |
| Dec 8, 2025 | 1,847.00 | 1,874.50 | 1,836.50 | 1,863.50 | 1,863.50 | 1.47% | 1,184,600 |
| Dec 5, 2025 | 1,896.00 | 1,899.00 | 1,833.00 | 1,836.50 | 1,836.50 | -2.55% | 1,144,000 |
| Dec 4, 2025 | 1,887.50 | 1,896.00 | 1,873.50 | 1,884.50 | 1,884.50 | -0.45% | 1,052,100 |
| Dec 3, 2025 | 1,903.00 | 1,907.50 | 1,892.00 | 1,893.00 | 1,893.00 | -1.41% | 858,400 |
| Dec 2, 2025 | 1,920.00 | 1,932.50 | 1,913.50 | 1,920.00 | 1,920.00 | - | 693,700 |
| Dec 1, 2025 | 1,925.50 | 1,940.50 | 1,916.00 | 1,920.00 | 1,920.00 | -1.39% | 1,194,500 |
| Nov 28, 2025 | 1,942.50 | 1,965.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.26% | 720,900 |
| Nov 27, 2025 | 1,928.50 | 1,960.00 | 1,925.50 | 1,942.00 | 1,942.00 | 0.03% | 1,111,500 |
| Nov 26, 2025 | 1,920.00 | 1,951.00 | 1,918.00 | 1,941.50 | 1,941.50 | 1.12% | 1,139,500 |
| Nov 25, 2025 | 1,903.00 | 1,923.00 | 1,899.50 | 1,920.00 | 1,920.00 | 0.89% | 1,156,800 |
| Nov 21, 2025 | 1,922.00 | 1,924.00 | 1,890.50 | 1,903.00 | 1,903.00 | 0.37% | 1,611,800 |
| Nov 20, 2025 | 1,887.50 | 1,927.50 | 1,878.00 | 1,896.00 | 1,896.00 | 0.40% | 2,072,300 |
| Nov 19, 2025 | 1,911.50 | 1,925.00 | 1,888.50 | 1,888.50 | 1,888.50 | -1.38% | 1,189,400 |
| Nov 18, 2025 | 1,942.50 | 1,945.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.96% | 1,551,200 |
| Nov 17, 2025 | 1,887.00 | 1,954.00 | 1,886.50 | 1,933.50 | 1,933.50 | 3.40% | 2,466,900 |
| Nov 14, 2025 | 1,864.50 | 1,874.50 | 1,850.00 | 1,870.00 | 1,870.00 | 1.25% | 2,100,400 |
| Nov 13, 2025 | 1,824.50 | 1,848.00 | 1,813.00 | 1,847.00 | 1,847.00 | 2.98% | 1,655,800 |
| Nov 12, 2025 | 1,756.00 | 1,824.50 | 1,756.00 | 1,793.50 | 1,793.50 | -2.26% | 2,855,600 |
| Nov 11, 2025 | 1,828.00 | 1,837.00 | 1,805.00 | 1,835.00 | 1,835.00 | 0.16% | 1,261,000 |
| Nov 10, 2025 | 1,860.00 | 1,860.00 | 1,816.50 | 1,832.00 | 1,832.00 | -0.97% | 1,441,500 |
| Nov 7, 2025 | 1,830.00 | 1,853.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.43% | 1,694,900 |
| Nov 6, 2025 | 1,828.50 | 1,847.50 | 1,820.50 | 1,824.00 | 1,824.00 | -0.92% | 1,021,600 |
| Nov 5, 2025 | 1,835.00 | 1,847.00 | 1,826.00 | 1,841.00 | 1,841.00 | 0.96% | 1,662,600 |
| Nov 4, 2025 | 1,828.00 | 1,831.00 | 1,809.00 | 1,823.50 | 1,823.50 | 0.08% | 1,415,700 |
| Oct 31, 2025 | 1,811.00 | 1,830.00 | 1,809.50 | 1,822.00 | 1,822.00 | 1.25% | 1,232,200 |
| Oct 30, 2025 | 1,786.50 | 1,803.00 | 1,768.50 | 1,799.50 | 1,799.50 | 2.48% | 2,953,400 |
| Oct 29, 2025 | 1,776.00 | 1,785.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.90% | 1,228,100 |
| Oct 28, 2025 | 1,804.00 | 1,808.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.58% | 1,020,900 |
| Oct 27, 2025 | 1,785.00 | 1,816.50 | 1,782.00 | 1,800.50 | 1,800.50 | 0.64% | 999,100 |
| Oct 24, 2025 | 1,812.50 | 1,817.00 | 1,787.50 | 1,789.00 | 1,789.00 | -1.02% | 1,045,300 |
| Oct 23, 2025 | 1,807.50 | 1,813.50 | 1,801.50 | 1,807.50 | 1,807.50 | 0.25% | 1,056,200 |
| Oct 22, 2025 | 1,777.50 | 1,804.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.26% | 1,160,200 |
| Oct 21, 2025 | 1,772.00 | 1,787.50 | 1,769.50 | 1,780.50 | 1,780.50 | 0.23% | 1,017,900 |
| Oct 20, 2025 | 1,779.00 | 1,792.00 | 1,771.50 | 1,776.50 | 1,776.50 | 0.45% | 1,122,500 |
| Oct 17, 2025 | 1,745.00 | 1,768.50 | 1,745.00 | 1,768.50 | 1,768.50 | 1.20% | 1,293,200 |
| Oct 16, 2025 | 1,752.00 | 1,758.50 | 1,746.50 | 1,747.50 | 1,747.50 | -0.60% | 960,700 |
| Oct 15, 2025 | 1,759.50 | 1,769.00 | 1,749.50 | 1,758.00 | 1,758.00 | 0.46% | 1,199,800 |
| Oct 14, 2025 | 1,728.00 | 1,751.00 | 1,721.00 | 1,750.00 | 1,750.00 | 0.29% | 1,931,400 |
| Oct 10, 2025 | 1,743.00 | 1,754.50 | 1,736.50 | 1,745.00 | 1,745.00 | -0.31% | 1,969,700 |
| Oct 9, 2025 | 1,739.50 | 1,759.50 | 1,738.00 | 1,750.50 | 1,750.50 | 0.23% | 1,770,500 |
| Oct 8, 2025 | 1,745.50 | 1,761.50 | 1,744.50 | 1,746.50 | 1,746.50 | -0.48% | 2,311,200 |